Skip to main content
Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
0.455
+0.014 (3.20%)
At close: Mar 9, 2026, 4:00 PM EDT
0.446
-0.009 (-2.00%)
After-hours: Mar 9, 2026, 6:25 PM EDT

Nexalin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.440.460.430.460.463.20%126,623
Mar 6, 20260.440.450.430.440.441.12%83,747
Mar 5, 20260.450.460.430.440.44-1.20%66,605
Mar 4, 20260.440.460.430.440.44-1.03%119,438
Mar 3, 20260.440.460.420.450.45-0.91%161,005
Mar 2, 20260.470.490.450.450.45-4.21%196,207
Feb 27, 20260.510.540.470.470.47-9.96%202,122
Feb 26, 20260.500.530.490.520.523.65%123,316
Feb 25, 20260.560.580.500.500.50-10.68%427,465
Feb 24, 20260.590.650.500.560.5615.06%3,058,889
Feb 23, 20260.500.520.470.490.49-1.63%164,437
Feb 20, 20260.470.520.460.500.508.57%247,496
Feb 19, 20260.430.470.410.460.467.45%126,105
Feb 18, 20260.400.430.400.430.436.75%98,237
Feb 17, 20260.450.450.370.400.40-11.62%511,837
Feb 13, 20260.460.480.400.450.451.50%161,605
Feb 12, 20260.470.500.440.450.45-6.83%117,366
Feb 11, 20260.540.540.460.480.48-11.37%315,361
Feb 10, 20260.520.550.510.540.544.47%282,941
Feb 9, 20260.520.540.500.520.520.39%263,666
Feb 6, 20260.600.680.500.510.51-16.95%1,183,050
Feb 5, 20260.670.690.590.620.629.15%6,039,488
Feb 4, 20260.590.590.550.570.57-0.16%135,812
Feb 3, 20260.560.580.550.570.57-0.77%109,316
Feb 2, 20260.550.580.550.570.570.58%78,404
Jan 30, 20260.560.570.550.570.570.02%39,241
Jan 29, 20260.590.590.560.570.57-5.02%145,712
Jan 28, 20260.620.620.590.600.601.44%84,805
Jan 27, 20260.600.620.590.590.59-1.52%43,183
Jan 26, 20260.600.610.580.600.60-0.79%116,183
Jan 23, 20260.630.650.610.610.61-3.90%88,829
Jan 22, 20260.630.650.620.630.630.99%53,650
Jan 21, 20260.630.670.610.620.62-0.49%57,759
Jan 20, 20260.690.690.630.630.63-9.14%302,189
Jan 16, 20260.700.700.690.690.69-159,107
Jan 15, 20260.720.730.680.690.69-6.15%79,415
Jan 14, 20260.690.770.680.740.748.12%142,437
Jan 13, 20260.710.720.680.680.68-4.24%82,096
Jan 12, 20260.720.750.710.710.71-0.32%65,830
Jan 9, 20260.740.740.710.710.710.06%60,903
Jan 8, 20260.740.800.710.710.71-5.07%113,905
Jan 7, 20260.750.790.750.750.75-1.63%117,078
Jan 6, 20260.660.780.640.760.7619.12%210,176
Jan 5, 20260.630.710.630.640.649.85%249,307
Jan 2, 20260.580.630.560.580.584.41%71,714
Dec 31, 20250.540.640.540.560.562.50%342,724
Dec 30, 20250.600.620.540.540.54-11.29%362,113
Dec 29, 20250.610.670.580.610.61-2.59%416,967
Dec 26, 20250.650.670.610.630.63-8.97%300,647
Dec 24, 20250.720.720.650.690.69-3.87%264,130
Dec 23, 20250.770.820.720.720.72-6.52%249,381
Dec 22, 20250.830.830.770.770.77-7.39%351,584
Dec 19, 20250.820.840.800.830.833.29%162,797
Dec 18, 20250.800.840.800.810.810.65%78,761
Dec 17, 20250.820.820.790.800.80-1.42%216,154
Dec 16, 20250.820.840.800.810.81-1.04%82,419
Dec 15, 20250.910.910.810.820.82-10.87%375,290
Dec 12, 20250.970.990.910.920.92-7.06%98,312
Dec 11, 20250.980.990.960.990.991.21%78,412
Dec 10, 20250.981.000.950.980.98-2.01%74,560
Dec 9, 20250.961.010.931.001.003.91%100,105
Dec 8, 20251.001.000.950.960.96-0.97%141,030
Dec 5, 20251.001.020.970.970.970.73%59,712
Dec 4, 20250.960.990.960.960.96-2.25%89,483
Dec 3, 20250.971.030.960.990.991.56%85,324
Dec 2, 20250.910.990.910.970.975.43%136,723
Dec 1, 20251.001.020.920.920.92-14.81%185,403
Nov 28, 20251.081.101.071.081.08-28,654
Nov 26, 20251.041.121.041.081.081.89%87,316
Nov 25, 20251.071.091.031.061.06-2.75%86,263
Nov 24, 20251.021.111.021.091.097.92%73,908
Nov 21, 20251.001.070.931.011.012.87%109,454
Nov 20, 20251.071.120.980.980.98-6.50%166,411
Nov 19, 20251.051.121.041.051.05-0.94%87,248
Nov 18, 20251.061.121.011.061.06-1.85%224,823
Nov 17, 20251.081.091.041.081.08-119,394
Nov 14, 20251.131.181.031.081.08-7.69%243,937
Nov 13, 20251.261.311.151.171.17-7.14%167,987
Nov 12, 20251.241.301.181.261.261.61%101,740
Nov 11, 20251.341.341.211.241.24-7.46%308,582
Nov 10, 20251.341.361.291.341.342.29%159,546
Nov 7, 20251.211.341.201.311.314.80%261,410
Nov 6, 20251.281.331.211.251.25-5.30%272,952
Nov 5, 20251.401.451.271.321.32-4.35%1,832,376
Nov 4, 20251.431.431.361.381.38-6.12%307,964
Nov 3, 20251.471.501.441.471.47-2.00%285,717
Oct 31, 20251.511.601.471.501.50-1.96%301,916
Oct 30, 20251.551.651.501.531.53-1.29%471,656
Oct 29, 20251.471.581.441.551.554.73%433,295
Oct 28, 20251.501.541.451.481.48-198,523
Oct 27, 20251.461.541.431.481.482.78%209,706
Oct 24, 20251.461.491.421.441.44-2.70%333,991
Oct 23, 20251.541.541.421.481.48-1.99%278,948
Oct 22, 20251.501.571.371.511.51-1.95%479,057
Oct 21, 20251.691.691.501.541.54-8.33%1,071,290
Oct 20, 20251.491.681.451.681.6810.53%1,194,639
Oct 17, 20251.341.531.321.521.5214.29%821,336
Oct 16, 20251.381.431.301.331.33-8.28%580,869
Oct 15, 20251.291.461.261.451.4512.40%821,835
Oct 14, 20251.321.381.261.291.29-3.73%670,923